Skip to main content

Amdocs Ltd Ord (NQ: DOX )

82.95 -0.50 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 60.30 60.54 59.57 59.57 861,555 -0.69(-1.15%)
Oct 29, 2015 60.33 61.25 60.33 60.26 781,595 -0.47(-0.77%)
Oct 28, 2015 60.50 60.98 60.08 60.73 753,610 +0.30(+0.50%)
Oct 27, 2015 60.45 60.65 60.17 60.43 714,734 -0.20(-0.33%)
Oct 26, 2015 60.77 61.04 60.49 60.63 344,454 -0.35(-0.57%)
Oct 23, 2015 60.81 61.27 60.41 60.98 558,769 +0.49(+0.81%)
Oct 22, 2015 59.10 60.62 58.91 60.49 726,992 +1.62(+2.75%)
Oct 21, 2015 58.98 59.17 58.34 58.87 634,807 +0.15(+0.26%)
Oct 20, 2015 58.50 58.73 58.02 58.72 534,901 +0.37(+0.63%)
Oct 19, 2015 58.56 58.56 58.04 58.35 348,561 -0.19(-0.32%)
Oct 16, 2015 58.47 58.78 58.19 58.54 370,477 +0.20(+0.34%)
Oct 15, 2015 58.49 58.88 57.91 58.34 495,925 +0.15(+0.26%)
Oct 14, 2015 58.35 58.95 58.15 58.19 564,064 -0.35(-0.60%)
Oct 13, 2015 58.89 58.89 58.51 58.54 361,627 -0.42(-0.71%)
Oct 12, 2015 58.25 58.98 57.90 58.96 468,792 +0.51(+0.87%)
Oct 09, 2015 58.73 58.78 58.35 58.45 375,225 -0.05(-0.09%)
Oct 08, 2015 58.70 58.96 58.01 58.50 542,525 -0.21(-0.36%)
Oct 07, 2015 58.47 58.98 57.83 58.71 515,459 +0.47(+0.81%)
Oct 06, 2015 58.32 58.57 57.92 58.24 558,293 +0.00(+0.00%)
Oct 05, 2015 56.96 58.26 56.96 58.24 680,453 +1.43(+2.52%)
Oct 02, 2015 56.00 56.85 55.93 56.81 930,084 +0.26(+0.46%)
Oct 01, 2015 57.15 57.15 56.00 56.55 843,042 -0.33(-0.58%)
Sep 30, 2015 56.60 57.16 56.26 56.88 1,095,246 +0.62(+1.10%)
Sep 29, 2015 57.13 57.21 55.99 56.26 646,252 -0.80(-1.40%)
Sep 28, 2015 57.17 57.52 56.49 57.06 845,299 -0.30(-0.52%)
Sep 25, 2015 57.82 58.07 57.16 57.36 567,536 +0.11(+0.19%)
Sep 24, 2015 57.17 57.70 57.07 57.25 479,838 -0.48(-0.83%)
Sep 23, 2015 57.40 57.80 57.35 57.73 368,563 +0.28(+0.49%)
Sep 22, 2015 57.58 58.00 57.33 57.45 605,961 -0.99(-1.69%)
Sep 21, 2015 58.30 58.66 57.44 58.44 834,018 +0.81(+1.41%)
Sep 18, 2015 57.78 58.25 57.54 57.63 490,384 -0.62(-1.06%)
Sep 17, 2015 58.47 58.87 58.17 58.25 589,471 -0.21(-0.36%)
Sep 16, 2015 57.71 58.50 57.48 58.46 644,352 +0.74(+1.28%)
Sep 15, 2015 57.34 57.96 57.34 57.72 440,356 +0.50(+0.87%)
Sep 14, 2015 57.47 57.47 57.00 57.22 452,828 -0.14(-0.24%)
Sep 11, 2015 56.65 57.84 56.65 57.36 530,472 -0.06(-0.10%)
Sep 10, 2015 57.01 57.64 56.22 57.42 661,788 +0.57(+1.00%)
Sep 09, 2015 58.01 58.01 56.75 56.85 474,169 -0.57(-0.99%)
Sep 08, 2015 56.77 57.53 56.10 57.42 977,162 +1.17(+2.08%)
Sep 04, 2015 56.00 56.25 56.25 56.25 647,000 -0.61(-1.07%)
Sep 03, 2015 56.67 57.36 56.38 56.86 825,763 +0.25(+0.44%)
Sep 02, 2015 56.77 57.52 56.03 56.61 1,320,169 +0.38(+0.68%)
Sep 01, 2015 56.33 56.83 56.00 56.23 616,421 -0.98(-1.71%)
Aug 31, 2015 57.42 57.78 56.95 57.21 460,849 -0.46(-0.80%)
Aug 28, 2015 57.44 58.02 57.19 57.67 481,034 -0.08(-0.14%)
Aug 27, 2015 57.17 58.21 56.96 57.75 761,913 +1.35(+2.39%)
Aug 26, 2015 56.51 56.99 55.26 56.40 1,022,702 +1.00(+1.81%)
Aug 25, 2015 56.91 58.01 55.38 55.40 917,637 -0.09(-0.16%)
Aug 24, 2015 53.93 57.61 51.56 55.49 1,070,056 -2.07(-3.60%)
Aug 21, 2015 58.45 58.81 57.56 57.56 529,400 -1.44(-2.44%)
Aug 20, 2015 59.61 59.86 58.96 59.00 417,256 -1.35(-2.24%)
Aug 19, 2015 60.22 60.62 59.85 60.35 540,472 -0.12(-0.20%)
Aug 18, 2015 60.36 60.74 59.27 60.47 545,534 -0.02(-0.03%)
Aug 17, 2015 60.39 60.49 59.77 60.49 528,224 +0.08(+0.13%)
Aug 14, 2015 59.64 60.66 59.21 60.41 806,516 +0.76(+1.27%)
Aug 13, 2015 59.46 59.96 59.43 59.65 603,186 +0.18(+0.30%)
Aug 12, 2015 58.33 59.92 58.03 59.47 1,151,321 +1.08(+1.85%)
Aug 11, 2015 58.05 58.59 57.82 58.39 484,948 -0.10(-0.17%)
Aug 10, 2015 58.18 58.74 57.84 58.49 316,318 +0.64(+1.11%)
Aug 07, 2015 57.77 58.09 57.45 57.85 396,035 -0.25(-0.43%)
Aug 06, 2015 58.82 59.06 58.00 58.10 752,156 -0.73(-1.24%)
Aug 05, 2015 58.18 58.95 58.00 58.83 850,806 +0.64(+1.10%)
Aug 04, 2015 58.59 58.60 58.11 58.19 439,128 -0.26(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.